시장 데이터를 불러오는 중
전체 종목
너브젠 파마 과거 주가
NervGen Pharma Corp. - Common stock · NGEN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NervGen Pharma Corp. - Common stock · NGEN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,339 | ₩2,405 | ₩2,278 | ₩2,312 | -1.14% | 29.3만 |
| 2026.10.08 | ₩2,325 | ₩2,419 | ₩2,299 | ₩2,339 | +0.57% | 28.9만 |
| 2026.10.07 | ₩2,379 | ₩2,385 | ₩2,312 | ₩2,325 | -2.25% | 23.2만 |
| 2026.10.06 | ₩2,419 | ₩2,432 | ₩2,312 | ₩2,339 | -3.31% | 29.8만 |
| 2026.10.05 | ₩2,379 | ₩2,512 | ₩2,379 | ₩2,419 | +1.69% | 44.1만 |
| 2026.10.02 | ₩2,379 | ₩2,539 | ₩2,325 | ₩2,379 | 0.00% | 40.4만 |
| 2026.10.01 | ₩2,566 | ₩2,566 | ₩2,312 | ₩2,352 | -8.33% | 104.9만 |
| 2026.09.30 | ₩2,552 | ₩2,646 | ₩2,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,552 |
| 0.00% |
| 54.8만 |
| 2026.09.29 | ₩2,486 | ₩2,619 | ₩2,459 | ₩2,566 | +3.23% | 55.7만 |
|---|
| 2026.09.28 | ₩2,526 | ₩2,659 | ₩2,512 | ₩2,512 | -0.53% | 52.5만 |
|---|
| 2026.09.25 | ₩2,673 | ₩2,686 | ₩2,559 | ₩2,593 | -3.00% | 34.3만 |
|---|
| 2026.09.24 | ₩2,646 | ₩2,699 | ₩2,552 | ₩2,699 | +2.02% | 31.7만 |
|---|
| 2026.09.23 | ₩2,740 | ₩2,797 | ₩2,613 | ₩2,619 | -4.39% | 53.6만 |
|---|
| 2026.09.22 | ₩2,673 | ₩2,806 | ₩2,659 | ₩2,760 | +3.25% | 22.4만 |
|---|
| 2026.09.21 | ₩2,753 | ₩2,753 | ₩2,619 | ₩2,659 | -3.40% | 47.4만 |
|---|
| 2026.09.18 | ₩3,034 | ₩3,034 | ₩2,726 | ₩2,740 | -9.69% | 60.8만 |
|---|
| 2026.09.17 | ₩2,873 | ₩3,114 | ₩2,793 | ₩3,034 | +5.58% | 115.9만 |
|---|
| 2026.09.16 | ₩2,887 | ₩2,913 | ₩2,780 | ₩2,846 | -1.39% | 45.3만 |
|---|
| 2026.09.15 | ₩2,927 | ₩2,927 | ₩2,820 | ₩2,860 | -2.28% | 32.3만 |
|---|
| 2026.09.14 | ₩2,913 | ₩3,007 | ₩2,907 | ₩2,933 | +0.69% | 23.8만 |
|---|
| 2026.09.11 | ₩2,900 | ₩2,980 | ₩2,860 | ₩2,920 | +0.69% | 55.9만 |
|---|
| 2026.09.10 | ₩2,806 | ₩2,893 | ₩2,766 | ₩2,887 | +2.86% | 31.4만 |
|---|
| 2026.09.09 | ₩2,927 | ₩3,034 | ₩2,826 | ₩2,846 | -2.74% | 36.6만 |
|---|
| 2026.09.08 | ₩3,100 | ₩3,134 | ₩2,887 | ₩2,927 | -5.60% | 71.4만 |
|---|
| 2026.09.04 | ₩3,087 | ₩3,201 | ₩3,040 | ₩3,114 | +0.87% | 92.1만 |
|---|
| 2026.09.03 | ₩3,127 | ₩3,154 | ₩3,040 | ₩3,100 | -0.85% | 43.4만 |
|---|
| 2026.09.02 | ₩3,100 | ₩3,154 | ₩3,087 | ₩3,114 | +0.43% | 38.3만 |
|---|
| 2026.09.01 | ₩2,953 | ₩3,167 | ₩2,806 | ₩3,100 | +4.98% | 105.8만 |
|---|
| 2026.08.31 | ₩3,034 | ₩3,074 | ₩2,846 | ₩2,953 | -2.64% | 79.8만 |
|---|
| 2026.08.28 | ₩3,127 | ₩3,207 | ₩3,000 | ₩3,047 | -2.56% | 86.9만 |
|---|
| 2026.08.27 | ₩2,927 | ₩3,194 | ₩2,840 | ₩3,120 | +6.62% | 97.9만 |
|---|
| 2026.08.26 | ₩2,793 | ₩2,967 | ₩2,673 | ₩2,953 | +5.74% | 46.8만 |
|---|
| 2026.08.25 | ₩2,646 | ₩2,813 | ₩2,619 | ₩2,780 | +5.05% | 91.1만 |
|---|
| 2026.08.24 | ₩2,619 | ₩2,673 | ₩2,432 | ₩2,673 | +2.04% | 110.6만 |
|---|
| 2026.08.21 | ₩2,379 | ₩2,486 | ₩2,308 | ₩2,486 | +4.49% | 54.2만 |
|---|
| 2026.08.20 | ₩2,339 | ₩2,365 | ₩2,252 | ₩2,352 | +0.57% | 25.3만 |
|---|
| 2026.08.19 | ₩2,245 | ₩2,372 | ₩2,245 | ₩2,339 | +4.17% | 49.3만 |
|---|
| 2026.08.18 | ₩2,245 | ₩2,299 | ₩2,178 | ₩2,285 | +1.79% | 37.8만 |
|---|
| 2026.08.17 | ₩2,245 | ₩2,265 | ₩2,178 | ₩2,245 | 0.00% | 50.2만 |
|---|
| 2026.08.14 | ₩2,379 | ₩2,379 | ₩2,212 | ₩2,319 | -2.53% | 56.3만 |
|---|
| 2026.08.13 | ₩2,365 | ₩2,432 | ₩2,316 | ₩2,352 | -0.56% | 55.3만 |
|---|
| 2026.08.12 | ₩2,339 | ₩2,392 | ₩2,305 | ₩2,352 | +0.57% | 38.7만 |
|---|
| 2026.08.11 | ₩2,285 | ₩2,352 | ₩2,285 | ₩2,325 | +1.75% | 20.2만 |
|---|
| 2026.08.10 | ₩2,312 | ₩2,325 | ₩2,265 | ₩2,272 | -1.73% | 35.4만 |
|---|
| 2026.08.07 | ₩2,312 | ₩2,335 | ₩2,245 | ₩2,285 | -1.16% | 27.8만 |
|---|
| 2026.08.06 | ₩2,245 | ₩2,352 | ₩2,218 | ₩2,299 | +2.38% | 34.4만 |
|---|
| 2026.08.05 | ₩2,218 | ₩2,339 | ₩2,192 | ₩2,245 | +1.20% | 59.7만 |
|---|
| 2026.08.04 | ₩2,178 | ₩2,299 | ₩2,178 | ₩2,218 | +1.84% | 36.3만 |
|---|
| 2026.08.03 | ₩2,178 | ₩2,245 | ₩2,145 | ₩2,192 | +0.61% | 23.8만 |
|---|
| 2026.07.31 | ₩2,218 | ₩2,218 | ₩2,125 | ₩2,165 | -2.41% | 30만 |
|---|
| 2026.07.30 | ₩2,138 | ₩2,218 | ₩2,125 | ₩2,138 | 0.00% | 22.1만 |
|---|
| 2026.07.29 | ₩2,165 | ₩2,205 | ₩2,111 | ₩2,125 | -1.85% | 34.7만 |
|---|
| 2026.07.28 | ₩2,205 | ₩2,218 | ₩2,138 | ₩2,152 | -2.42% | 38.5만 |
|---|
| 2026.07.27 | ₩2,165 | ₩2,245 | ₩2,165 | ₩2,192 | +1.23% | 38.3만 |
|---|
| 2026.07.24 | ₩2,245 | ₩2,292 | ₩2,165 | ₩2,178 | -2.98% | 56.9만 |
|---|
| 2026.07.23 | ₩2,285 | ₩2,312 | ₩2,218 | ₩2,238 | -2.05% | 46.7만 |
|---|
| 2026.07.22 | ₩2,365 | ₩2,392 | ₩2,252 | ₩2,299 | -2.82% | 40만 |
|---|
| 2026.07.21 | ₩2,339 | ₩2,459 | ₩2,325 | ₩2,379 | +1.71% | 68.2만 |
|---|
| 2026.07.20 | ₩2,272 | ₩2,405 | ₩2,265 | ₩2,312 | +1.76% | 60만 |
|---|
| 2026.07.17 | ₩2,205 | ₩2,272 | ₩2,125 | ₩2,232 | +1.21% | 85.8만 |
|---|
| 2026.07.16 | ₩2,258 | ₩2,339 | ₩2,152 | ₩2,232 | -1.18% | 147.4만 |
|---|
| 2026.07.15 | ₩2,352 | ₩2,392 | ₩2,245 | ₩2,258 | -3.98% | 132.3만 |
|---|
| 2026.07.14 | ₩2,606 | ₩2,666 | ₩2,312 | ₩2,325 | -10.77% | 130.6만 |
|---|
| 2026.07.13 | ₩2,753 | ₩2,753 | ₩2,539 | ₩2,579 | -6.31% | 112.8만 |
|---|
| 2026.07.10 | ₩2,566 | ₩2,593 | ₩2,405 | ₩2,512 | -2.08% | 78.8만 |
|---|
| 2026.07.09 | ₩2,539 | ₩2,618 | ₩2,472 | ₩2,486 | -2.11% | 77.9만 |
|---|
| 2026.07.08 | ₩2,699 | ₩2,699 | ₩2,459 | ₩2,472 | -8.42% | 146.7만 |
|---|
| 2026.07.07 | ₩2,806 | ₩2,806 | ₩2,659 | ₩2,686 | -4.29% | 30.1만 |
|---|
| 2026.07.06 | ₩2,806 | ₩2,887 | ₩2,780 | ₩2,820 | +0.48% | 42.5만 |
|---|
| 2026.07.02 | ₩2,820 | ₩2,967 | ₩2,793 | ₩2,833 | +0.47% | 60.4만 |
|---|
| 2026.07.01 | ₩2,753 | ₩2,887 | ₩2,740 | ₩2,793 | +1.46% | 60.8만 |
|---|
| 2026.06.30 | ₩2,633 | ₩2,806 | ₩2,552 | ₩2,753 | +4.57% | 92.9만 |
|---|
| 2026.06.29 | ₩2,552 | ₩2,679 | ₩2,539 | ₩2,619 | +2.62% | 80.6만 |
|---|
| 2026.06.26 | ₩2,499 | ₩2,606 | ₩2,472 | ₩2,499 | 0.00% | 108.1만 |
|---|
| 2026.06.25 | ₩2,673 | ₩2,766 | ₩2,512 | ₩2,552 | -4.50% | 92.4만 |
|---|
| 2026.06.24 | ₩2,766 | ₩2,873 | ₩2,639 | ₩2,659 | -3.86% | 56.7만 |
|---|
| 2026.06.23 | ₩2,806 | ₩2,940 | ₩2,740 | ₩2,753 | -1.90% | 80.7만 |
|---|
| 2026.06.22 | ₩2,953 | ₩3,134 | ₩2,860 | ₩2,860 | -3.17% | 67만 |
|---|
| 2026.06.18 | ₩2,940 | ₩3,087 | ₩2,793 | ₩2,940 | 0.00% | 148.7만 |
|---|
| 2026.06.17 | ₩2,606 | ₩2,940 | ₩2,566 | ₩2,927 | +12.31% | 120.7만 |
|---|
| 2026.06.16 | ₩2,499 | ₩2,673 | ₩2,365 | ₩2,673 | +6.95% | 79.7만 |
|---|
| 2026.06.15 | ₩2,606 | ₩2,659 | ₩2,439 | ₩2,486 | -4.62% | 83.9만 |
|---|
| 2026.06.12 | ₩2,526 | ₩2,593 | ₩2,472 | ₩2,566 | +1.59% | 67.7만 |
|---|
| 2026.06.11 | ₩2,339 | ₩2,552 | ₩2,285 | ₩2,526 | +8.00% | 126만 |
|---|
| 2026.06.10 | ₩2,379 | ₩2,486 | ₩2,272 | ₩2,312 | -2.81% | 61.7만 |
|---|
| 2026.06.09 | ₩2,466 | ₩2,526 | ₩2,359 | ₩2,419 | -1.90% | 61.8만 |
|---|
| 2026.06.08 | ₩2,512 | ₩2,579 | ₩2,432 | ₩2,432 | -3.19% | 48.6만 |
|---|
| 2026.06.05 | ₩2,726 | ₩2,740 | ₩2,472 | ₩2,486 | -8.82% | 105.7만 |
|---|
| 2026.06.04 | ₩2,579 | ₩2,833 | ₩2,566 | ₩2,686 | +4.15% | 121.9만 |
|---|
| 2026.06.03 | ₩2,686 | ₩2,686 | ₩2,499 | ₩2,552 | -4.98% | 115.2만 |
|---|
| 2026.06.02 | ₩2,566 | ₩2,726 | ₩2,552 | ₩2,673 | +4.17% | 62.9만 |
|---|
| 2026.06.01 | ₩2,780 | ₩2,806 | ₩2,552 | ₩2,593 | -6.73% | 115.3만 |
|---|
| 2026.05.29 | ₩2,833 | ₩2,846 | ₩2,726 | ₩2,766 | -2.36% | 97.1만 |
|---|
| 2026.05.28 | ₩2,806 | ₩2,820 | ₩2,740 | ₩2,780 | -0.95% | 113.6만 |
|---|
| 2026.05.27 | ₩2,860 | ₩2,873 | ₩2,740 | ₩2,766 | -3.27% | 152.2만 |
|---|
| 2026.05.26 | ₩2,953 | ₩2,953 | ₩2,646 | ₩2,846 | -3.62% | 578.8만 |
|---|
| 2026.05.22 | ₩3,007 | ₩3,007 | ₩2,699 | ₩2,780 | -7.56% | 1244.9만 |
|---|
| 2026.05.21 | ₩4,985 | ₩4,985 | ₩4,838 | ₩4,918 | -1.34% | 59.4만 |
|---|
| 2026.05.20 | ₩4,784 | ₩5,011 | ₩4,784 | ₩4,998 | +4.47% | 8만 |
|---|
| 2026.05.19 | ₩4,838 | ₩4,864 | ₩4,691 | ₩4,757 | -1.66% | 8.8만 |
|---|
| 2026.05.18 | ₩4,811 | ₩4,971 | ₩4,771 | ₩4,864 | +1.11% | 14.4만 |
|---|
| 2026.05.15 | ₩5,145 | ₩5,168 | ₩4,737 | ₩4,764 | -7.40% | 41만 |
|---|
| 2026.05.14 | ₩5,051 | ₩5,051 | ₩4,904 | ₩4,958 | -1.85% | 12.3만 |
|---|
| 2026.05.13 | ₩4,944 | ₩5,078 | ₩4,824 | ₩4,864 | -1.62% | 13.4만 |
|---|
| 2026.05.12 | ₩5,078 | ₩5,173 | ₩4,935 | ₩4,985 | -1.84% | 6.8만 |
|---|
| 2026.05.11 | ₩5,078 | ₩5,345 | ₩5,011 | ₩5,118 | +0.79% | 29.8만 |
|---|
| 2026.05.08 | ₩5,065 | ₩5,245 | ₩4,998 | ₩5,011 | -1.06% | 12.4만 |
|---|
| 2026.05.07 | ₩5,132 | ₩5,279 | ₩5,078 | ₩5,145 | +0.26% | 13.2만 |
|---|
| 2026.05.06 | ₩5,078 | ₩5,279 | ₩5,078 | ₩5,198 | +2.37% | 13만 |
|---|
| 2026.05.05 | ₩4,904 | ₩5,105 | ₩4,744 | ₩5,038 | +2.72% | 18.5만 |
|---|
| 2026.05.04 | ₩5,051 | ₩5,130 | ₩4,838 | ₩4,891 | -3.17% | 15.1만 |
|---|
| 2026.05.01 | ₩4,891 | ₩5,078 | ₩4,891 | ₩5,051 | +3.28% | 8.2만 |
|---|
| 2026.04.30 | ₩5,011 | ₩5,078 | ₩4,811 | ₩4,851 | -3.20% | 20.6만 |
|---|
| 2026.04.29 | ₩5,185 | ₩5,210 | ₩4,811 | ₩5,011 | -3.35% | 21.7만 |
|---|
| 2026.04.28 | ₩5,225 | ₩5,319 | ₩5,091 | ₩5,185 | -0.77% | 11.9만 |
|---|
| 2026.04.27 | ₩5,399 | ₩5,519 | ₩5,025 | ₩5,145 | -4.70% | 36.7만 |
|---|
| 2026.04.24 | ₩5,238 | ₩5,372 | ₩5,158 | ₩5,238 | 0.00% | 11.6만 |
|---|
| 2026.04.23 | ₩5,359 | ₩5,372 | ₩5,198 | ₩5,252 | -2.00% | 8.7만 |
|---|
| 2026.04.22 | ₩5,265 | ₩5,412 | ₩5,201 | ₩5,379 | +2.16% | 16.2만 |
|---|
| 2026.04.21 | ₩5,372 | ₩5,412 | ₩5,038 | ₩5,185 | -3.48% | 14.4만 |
|---|
| 2026.04.20 | ₩5,532 | ₩5,546 | ₩5,319 | ₩5,345 | -3.38% | 15.1만 |
|---|
| 2026.04.17 | ₩5,666 | ₩5,679 | ₩5,426 | ₩5,439 | -4.01% | 10.3만 |
|---|
| 2026.04.16 | ₩5,786 | ₩5,794 | ₩5,372 | ₩5,559 | -3.93% | 22만 |
|---|
| 2026.04.15 | ₩5,813 | ₩5,813 | ₩5,559 | ₩5,666 | -2.53% | 34.4만 |
|---|
| 2026.04.14 | ₩5,479 | ₩5,679 | ₩5,479 | ₩5,599 | +2.20% | 15.8만 |
|---|
| 2026.04.13 | ₩5,532 | ₩5,733 | ₩5,466 | ₩5,466 | -1.21% | 12.6만 |
|---|
| 2026.04.10 | ₩5,553 | ₩5,646 | ₩5,399 | ₩5,412 | -2.53% | 26.4만 |
|---|
| 2026.04.09 | ₩5,573 | ₩5,800 | ₩5,532 | ₩5,626 | +0.96% | 15.4만 |
|---|
| 2026.04.08 | ₩5,492 | ₩5,927 | ₩5,466 | ₩5,586 | +1.70% | 38만 |
|---|
| 2026.04.07 | ₩6,014 | ₩6,241 | ₩5,259 | ₩5,305 | -11.78% | 71.7만 |
|---|
| 2026.04.06 | ₩5,679 | ₩5,987 | ₩5,666 | ₩5,867 | +3.29% | 26.4만 |
|---|
| 2026.04.02 | ₩5,653 | ₩5,746 | ₩5,412 | ₩5,693 | +0.71% | 61.2만 |
|---|
| 2026.04.01 | ₩5,065 | ₩5,880 | ₩5,045 | ₩5,826 | +15.04% | 29만 |
|---|
| 2026.03.31 | ₩5,078 | ₩5,178 | ₩4,944 | ₩5,038 | -0.79% | 15.7만 |
|---|
| 2026.03.30 | ₩4,904 | ₩5,038 | ₩4,838 | ₩4,985 | +1.63% | 6.8만 |
|---|
| 2026.03.27 | ₩4,851 | ₩5,011 | ₩4,691 | ₩4,891 | +0.83% | 25.7만 |
|---|
| 2026.03.26 | ₩5,252 | ₩5,252 | ₩4,878 | ₩4,891 | -6.87% | 11.5만 |
|---|
| 2026.03.25 | ₩5,332 | ₩5,345 | ₩5,172 | ₩5,225 | -2.01% | 7.8만 |
|---|
| 2026.03.24 | ₩5,252 | ₩5,332 | ₩5,158 | ₩5,238 | -0.25% | 8.8만 |
|---|
| 2026.03.23 | ₩5,225 | ₩5,379 | ₩5,212 | ₩5,292 | +1.28% | 5.2만 |
|---|
| 2026.03.20 | ₩5,345 | ₩5,399 | ₩5,188 | ₩5,238 | -2.00% | 5만 |
|---|
| 2026.03.19 | ₩5,145 | ₩5,426 | ₩5,078 | ₩5,305 | +3.12% | 8.9만 |
|---|
| 2026.03.18 | ₩5,319 | ₩5,466 | ₩5,272 | ₩5,292 | -0.50% | 32.9만 |
|---|
| 2026.03.17 | ₩5,212 | ₩5,479 | ₩5,011 | ₩5,399 | +3.59% | 12.6만 |
|---|
| 2026.03.16 | ₩4,851 | ₩5,158 | ₩4,797 | ₩5,145 | +6.06% | 10.4만 |
|---|
| 2026.03.13 | ₩5,359 | ₩5,359 | ₩4,744 | ₩4,811 | -10.22% | 17.5만 |
|---|
| 2026.03.12 | ₩5,252 | ₩5,345 | ₩5,105 | ₩5,172 | -1.53% | 13만 |
|---|
| 2026.03.11 | ₩5,439 | ₩5,466 | ₩5,212 | ₩5,279 | -2.95% | 9.8만 |
|---|
| 2026.03.10 | ₩5,613 | ₩5,666 | ₩5,352 | ₩5,412 | -3.57% | 5.3만 |
|---|
| 2026.03.09 | ₩5,345 | ₩5,559 | ₩5,292 | ₩5,546 | +3.75% | 10.1만 |
|---|
| 2026.03.06 | ₩5,345 | ₩5,573 | ₩5,252 | ₩5,372 | +0.50% | 8.8만 |
|---|
| 2026.03.05 | ₩5,733 | ₩5,833 | ₩5,319 | ₩5,399 | -5.83% | 9.3만 |
|---|
| 2026.03.04 | ₩5,319 | ₩5,867 | ₩5,319 | ₩5,706 | +7.29% | 14.3만 |
|---|
| 2026.03.03 | ₩5,412 | ₩5,479 | ₩5,198 | ₩5,279 | -2.47% | 7.1만 |
|---|
| 2026.03.02 | ₩5,265 | ₩5,720 | ₩5,078 | ₩5,559 | +5.58% | 16.5만 |
|---|
| 2026.02.27 | ₩5,613 | ₩5,613 | ₩5,185 | ₩5,238 | -6.67% | 17.8만 |
|---|
| 2026.02.26 | ₩5,532 | ₩5,613 | ₩5,426 | ₩5,586 | +0.97% | 7.7만 |
|---|
| 2026.02.25 | ₩5,613 | ₩5,613 | ₩5,412 | ₩5,546 | -1.19% | 5.1만 |
|---|
| 2026.02.24 | ₩5,786 | ₩5,786 | ₩5,492 | ₩5,546 | -4.16% | 15.3만 |
|---|
| 2026.02.23 | ₩5,947 | ₩5,990 | ₩5,466 | ₩5,639 | -5.17% | 9.8만 |
|---|
| 2026.02.20 | ₩5,720 | ₩6,014 | ₩5,666 | ₩5,947 | +3.97% | 10만 |
|---|
| 2026.02.19 | ₩5,546 | ₩5,746 | ₩5,479 | ₩5,733 | +3.37% | 8.9만 |
|---|
| 2026.02.18 | ₩5,452 | ₩5,746 | ₩5,412 | ₩5,559 | +1.96% | 9.8만 |
|---|
| 2026.02.17 | ₩5,666 | ₩5,733 | ₩5,412 | ₩5,492 | -3.07% | 8.8만 |
|---|
| 2026.02.13 | ₩5,426 | ₩5,746 | ₩5,426 | ₩5,639 | +3.94% | 8.9만 |
|---|
| 2026.02.12 | ₩5,559 | ₩5,599 | ₩5,345 | ₩5,506 | -0.96% | 5.8만 |
|---|
| 2026.02.11 | ₩5,519 | ₩5,559 | ₩5,198 | ₩5,479 | -0.73% | 8.3만 |
|---|
| 2026.02.10 | ₩5,359 | ₩5,666 | ₩5,279 | ₩5,479 | +2.24% | 13.1만 |
|---|
| 2026.02.09 | ₩5,185 | ₩5,532 | ₩5,185 | ₩5,319 | +2.58% | 14.5만 |
|---|
| 2026.02.06 | ₩5,198 | ₩5,379 | ₩5,132 | ₩5,185 | -0.26% | 14.6만 |
|---|
| 2026.02.05 | ₩5,559 | ₩5,569 | ₩5,078 | ₩5,118 | -7.93% | 18.2만 |
|---|
| 2026.02.04 | ₩5,786 | ₩5,786 | ₩5,439 | ₩5,653 | -2.31% | 10만 |
|---|
| 2026.02.03 | ₩5,412 | ₩5,793 | ₩5,359 | ₩5,639 | +4.20% | 14.2만 |
|---|
| 2026.02.02 | ₩5,599 | ₩5,599 | ₩4,985 | ₩5,586 | -0.24% | 27만 |
|---|
| 2026.01.30 | ₩5,546 | ₩5,746 | ₩5,212 | ₩5,359 | -3.37% | 21.6만 |
|---|
| 2026.01.29 | ₩5,826 | ₩5,826 | ₩5,399 | ₩5,573 | -4.36% | 16.4만 |
|---|
| 2026.01.28 | ₩6,147 | ₩6,147 | ₩5,345 | ₩5,773 | -6.09% | 23.9만 |
|---|
| 2026.01.27 | ₩6,361 | ₩6,361 | ₩5,933 | ₩6,187 | -2.73% | 21.1만 |
|---|
| 2026.01.26 | ₩6,815 | ₩6,815 | ₩6,361 | ₩6,374 | -6.47% | 22.3만 |
|---|
| 2026.01.23 | ₩6,909 | ₩7,001 | ₩6,414 | ₩6,775 | -1.93% | 13.5만 |
|---|
| 2026.01.22 | ₩7,016 | ₩7,190 | ₩6,835 | ₩6,976 | -0.57% | 6.3만 |
|---|
| 2026.01.21 | ₩6,976 | ₩7,283 | ₩6,708 | ₩6,962 | -0.19% | 12.9만 |
|---|
| 2026.01.20 | ₩7,363 | ₩7,363 | ₩6,976 | ₩7,002 | -4.90% | 16.2만 |
|---|
| 2026.01.16 | ₩7,390 | ₩7,617 | ₩7,163 | ₩7,524 | +1.81% | 12.8만 |
|---|
| 2026.01.15 | ₩7,390 | ₩7,484 | ₩7,096 | ₩7,310 | -1.08% | 10.6만 |
|---|
| 2026.01.14 | ₩7,216 | ₩7,484 | ₩6,989 | ₩7,430 | +2.96% | 7.3만 |
|---|
| 2026.01.13 | ₩7,470 | ₩7,470 | ₩6,815 | ₩7,163 | -4.11% | 23.8만 |
|---|
| 2026.01.12 | ₩7,871 | ₩7,925 | ₩7,484 | ₩7,550 | -4.07% | 18.3만 |
|---|
| 2026.01.09 | ₩7,978 | ₩7,978 | ₩7,484 | ₩7,684 | -3.69% | 17.3만 |
|---|
| 2026.01.08 | ₩8,419 | ₩8,419 | ₩7,230 | ₩7,978 | -5.24% | 77.6만 |
|---|
| 2026.01.07 | ₩7,430 | ₩7,804 | ₩7,083 | ₩7,804 | +5.04% | 11.2만 |
|---|
| 2026.01.06 | ₩7,683 | ₩7,751 | ₩6,783 | ₩7,417 | -3.46% | 20.5만 |
|---|
| 2026.01.05 | ₩8,152 | ₩8,152 | ₩7,484 | ₩7,751 | -4.92% | 9.3만 |
|---|
| 2026.01.02 | ₩7,684 | ₩8,005 | ₩7,484 | ₩7,858 | +2.26% | 12.9만 |
|---|
| 2025.12.31 | ₩7,190 | ₩7,484 | ₩6,241 | ₩7,484 | +4.09% | 42.8만 |
|---|
| 2025.12.30 | ₩6,845 | ₩7,056 | ₩6,811 | ₩6,815 | -0.43% | 4.7만 |
|---|
| 2025.12.29 | ₩7,123 | ₩7,304 | ₩6,708 | ₩6,813 | -4.35% | 11만 |
|---|
| 2025.12.26 | ₩7,043 | ₩7,283 | ₩7,043 | ₩7,227 | +2.62% | 5.5만 |
|---|
| 2025.12.24 | ₩6,922 | ₩7,211 | ₩6,695 | ₩7,043 | +1.74% | 8.5만 |
|---|
| 2025.12.23 | ₩6,655 | ₩7,010 | ₩6,508 | ₩6,695 | +0.60% | 16.9만 |
|---|
| 2025.12.22 | ₩6,174 | ₩6,682 | ₩6,067 | ₩6,631 | +7.40% | 10.2만 |
|---|
| 2025.12.19 | ₩6,014 | ₩6,308 | ₩5,987 | ₩6,040 | +0.44% | 6.8만 |
|---|
| 2025.12.18 | ₩5,559 | ₩6,348 | ₩5,559 | ₩6,014 | +8.17% | 11.8만 |
|---|
| 2025.12.17 | ₩5,599 | ₩5,968 | ₩5,508 | ₩5,843 | +4.34% | 6만 |
|---|
| 2025.12.16 | ₩5,613 | ₩5,666 | ₩5,479 | ₩5,599 | -0.24% | 7만 |
|---|
| 2025.12.15 | ₩5,947 | ₩5,947 | ₩5,613 | ₩5,613 | -5.62% | 2.4만 |
|---|
| 2025.12.12 | ₩5,907 | ₩6,027 | ₩5,760 | ₩5,826 | -1.36% | 9.1만 |
|---|
| 2025.12.11 | ₩5,867 | ₩6,054 | ₩5,639 | ₩5,904 | +0.64% | 9.6만 |
|---|
| 2025.12.10 | ₩5,720 | ₩5,732 | ₩5,559 | ₩5,702 | -0.30% | 8.7만 |
|---|
| 2025.12.09 | ₩5,546 | ₩5,812 | ₩5,490 | ₩5,706 | +2.89% | 8.7만 |
|---|
| 2025.12.08 | ₩5,746 | ₩5,746 | ₩5,479 | ₩5,586 | -2.79% | 5.9만 |
|---|
| 2025.12.05 | ₩5,492 | ₩5,746 | ₩5,492 | ₩5,613 | +2.19% | 6.5만 |
|---|
| 2025.12.04 | ₩5,820 | ₩6,118 | ₩5,532 | ₩5,546 | -4.71% | 32.8만 |
|---|
| 2025.12.03 | ₩5,653 | ₩6,281 | ₩5,546 | ₩5,893 | +4.26% | 44.9만 |
|---|
| 2025.12.02 | ₩5,546 | ₩5,829 | ₩5,385 | ₩5,653 | +1.93% | 18.5만 |
|---|
| 2025.12.01 | ₩5,813 | ₩5,813 | ₩5,078 | ₩5,532 | -4.83% | 23.3만 |
|---|
| 2025.11.28 | ₩5,198 | ₩6,175 | ₩4,983 | ₩5,720 | +10.03% | 50.9만 |
|---|
| 2025.11.26 | ₩4,063 | ₩5,279 | ₩4,063 | ₩5,198 | +27.96% | 43.4만 |
|---|
| 2025.11.25 | ₩4,129 | ₩4,610 | ₩3,956 | ₩4,169 | +0.97% | 11.6만 |
|---|
| 2025.11.24 | ₩4,009 | ₩4,316 | ₩3,795 | ₩4,210 | +5.00% | 25.1만 |
|---|
| 2025.11.21 | ₩3,341 | ₩3,838 | ₩3,341 | ₩3,795 | +13.60% | 13.8만 |
|---|
| 2025.11.20 | ₩3,822 | ₩3,822 | ₩3,274 | ₩3,341 | -12.59% | 9.9만 |
|---|
| 2025.11.19 | ₩3,207 | ₩3,528 | ₩3,140 | ₩3,488 | +8.75% | 12.1만 |
|---|
| 2025.11.18 | ₩3,106 | ₩3,207 | ₩3,087 | ₩3,100 | -0.17% | 8.7만 |
|---|
| 2025.11.17 | ₩3,221 | ₩3,354 | ₩3,103 | ₩3,127 | -2.90% | 5.1만 |
|---|
| 2025.11.14 | ₩3,332 | ₩3,332 | ₩3,136 | ₩3,154 | -5.33% | 12.1만 |
|---|
| 2025.11.13 | ₩3,622 | ₩3,622 | ₩3,234 | ₩3,274 | -9.59% | 7.9만 |
|---|
| 2025.11.12 | ₩3,181 | ₩3,603 | ₩3,181 | ₩3,600 | +13.19% | 3.8만 |
|---|
| 2025.11.11 | ₩3,100 | ₩3,234 | ₩3,100 | ₩3,226 | +4.05% | 2.5만 |
|---|
| 2025.11.10 | ₩3,287 | ₩3,338 | ₩3,154 | ₩3,207 | -2.44% | 5.8만 |
|---|
| 2025.11.07 | ₩3,154 | ₩3,381 | ₩3,074 | ₩3,287 | +4.24% | 9만 |
|---|
| 2025.11.06 | ₩3,167 | ₩3,167 | ₩3,047 | ₩3,074 | -2.95% | 6.3만 |
|---|
| 2025.11.05 | ₩3,140 | ₩3,274 | ₩3,100 | ₩3,167 | +0.85% | 3.9만 |
|---|
| 2025.11.04 | ₩3,261 | ₩3,261 | ₩3,047 | ₩3,166 | -2.91% | 17.9만 |
|---|
| 2025.11.03 | ₩3,461 | ₩3,461 | ₩3,140 | ₩3,274 | -5.41% | 8.3만 |
|---|
| 2025.10.31 | ₩3,421 | ₩3,475 | ₩3,234 | ₩3,314 | -3.12% | 14.8만 |
|---|
| 2025.10.30 | ₩3,541 | ₩3,541 | ₩3,421 | ₩3,421 | -3.40% | 9.1만 |
|---|
| 2025.10.29 | ₩3,541 | ₩3,595 | ₩3,488 | ₩3,541 | 0.00% | 7.1만 |
|---|
| 2025.10.28 | ₩3,475 | ₩3,678 | ₩3,475 | ₩3,539 | +1.85% | 5.4만 |
|---|
| 2025.10.27 | ₩3,662 | ₩3,688 | ₩3,488 | ₩3,662 | 0.00% | 4.6만 |
|---|
| 2025.10.24 | ₩3,688 | ₩3,782 | ₩3,591 | ₩3,675 | -0.36% | 9.1만 |
|---|
| 2025.10.23 | ₩3,841 | ₩3,863 | ₩3,608 | ₩3,678 | -4.24% | 20.1만 |
|---|
| 2025.10.22 | ₩3,902 | ₩3,902 | ₩3,781 | ₩3,891 | -0.27% | 12만 |
|---|
| 2025.10.21 | ₩4,103 | ₩4,156 | ₩3,755 | ₩3,916 | -4.56% | 11.9만 |
|---|
| 2025.10.20 | ₩3,969 | ₩4,097 | ₩3,873 | ₩4,089 | +3.03% | 3.8만 |
|---|
| 2025.10.17 | ₩4,060 | ₩4,060 | ₩3,727 | ₩3,891 | -4.15% | 18만 |
|---|
| 2025.10.16 | ₩4,354 | ₩4,490 | ₩3,976 | ₩4,009 | -7.92% | 17.1만 |
|---|
| 2025.10.15 | ₩4,503 | ₩4,557 | ₩4,210 | ₩4,275 | -5.07% | 7.1만 |
|---|
| 2025.10.14 | ₩4,530 | ₩4,530 | ₩4,423 | ₩4,445 | -1.89% | 5.7만 |
|---|
| 2025.10.13 | ₩4,477 | ₩4,530 | ₩4,477 | ₩4,509 | +0.72% | 3.8만 |
|---|
| 2025.10.10 | ₩4,437 | ₩4,544 | ₩4,316 | ₩4,477 | +0.90% | 12.4만 |
|---|